GameStop Corp. (GME.WS)
NYSE: GME.WS · Real-Time Price · USD · Warrants
4.330
+0.040 (0.93%)
At close: Mar 9, 2026, 4:00 PM EDT
4.260
-0.070 (-1.62%)
After-hours: Mar 9, 2026, 7:51 PM EDT
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.25 | 4.39 | 4.25 | 4.33 | 4.33 | 0.93% | 791,936 |
| Mar 6, 2026 | 4.16 | 4.30 | 4.16 | 4.29 | 4.29 | 0.94% | 614,683 |
| Mar 5, 2026 | 4.25 | 4.34 | 4.19 | 4.25 | 4.25 | -0.47% | 411,528 |
| Mar 4, 2026 | 4.25 | 4.34 | 4.21 | 4.27 | 4.27 | -0.23% | 368,343 |
| Mar 3, 2026 | 4.40 | 4.40 | 4.13 | 4.28 | 4.28 | -2.51% | 765,410 |
| Mar 2, 2026 | 4.18 | 4.41 | 4.16 | 4.39 | 4.39 | 2.09% | 697,055 |
| Feb 27, 2026 | 4.25 | 4.31 | 4.15 | 4.30 | 4.30 | 0.23% | 570,880 |
| Feb 26, 2026 | 4.31 | 4.40 | 4.25 | 4.29 | 4.29 | -1.38% | 542,117 |
| Feb 25, 2026 | 4.32 | 4.39 | 4.26 | 4.35 | 4.35 | 0.69% | 430,133 |
| Feb 24, 2026 | 4.32 | 4.46 | 4.23 | 4.32 | 4.32 | 0.70% | 771,108 |
| Feb 23, 2026 | 4.25 | 4.31 | 4.08 | 4.29 | 4.29 | 0.94% | 1,199,695 |
| Feb 20, 2026 | 4.15 | 4.26 | 4.15 | 4.25 | 4.25 | 1.43% | 987,215 |
| Feb 19, 2026 | 4.24 | 4.32 | 4.17 | 4.19 | 4.19 | -0.71% | 918,368 |
| Feb 18, 2026 | 4.07 | 4.33 | 4.00 | 4.22 | 4.22 | 3.69% | 1,200,971 |
| Feb 17, 2026 | 4.14 | 4.21 | 4.00 | 4.07 | 4.07 | -0.97% | 429,398 |
| Feb 13, 2026 | 3.96 | 4.16 | 3.96 | 4.11 | 4.11 | 5.38% | 895,890 |
| Feb 12, 2026 | 4.21 | 4.30 | 3.80 | 3.90 | 3.90 | -8.02% | 1,214,105 |
| Feb 11, 2026 | 4.41 | 4.41 | 4.13 | 4.24 | 4.24 | -0.93% | 631,887 |
| Feb 10, 2026 | 4.17 | 4.39 | 4.10 | 4.28 | 4.28 | 0.94% | 826,187 |
| Feb 9, 2026 | 4.30 | 4.30 | 4.08 | 4.24 | 4.24 | 0.47% | 821,988 |
| Feb 6, 2026 | 4.16 | 4.36 | 4.05 | 4.22 | 4.22 | 2.68% | 901,707 |
| Feb 5, 2026 | 4.20 | 4.42 | 4.07 | 4.11 | 4.11 | -3.07% | 1,150,754 |
| Feb 4, 2026 | 4.27 | 4.36 | 4.06 | 4.24 | 4.24 | 0.71% | 981,304 |
| Feb 3, 2026 | 4.27 | 4.31 | 3.90 | 4.21 | 4.21 | -3.88% | 1,700,805 |
| Feb 2, 2026 | 4.24 | 4.73 | 4.05 | 4.38 | 4.38 | 12.31% | 2,521,564 |
| Jan 30, 2026 | 3.95 | 4.05 | 3.75 | 3.90 | 3.90 | - | 1,121,621 |
| Jan 29, 2026 | 3.97 | 3.97 | 3.65 | 3.90 | 3.90 | -1.02% | 1,059,531 |
| Jan 28, 2026 | 4.10 | 4.10 | 3.77 | 3.94 | 3.94 | -4.37% | 1,005,896 |
| Jan 27, 2026 | 3.97 | 4.16 | 3.72 | 4.12 | 4.12 | 6.74% | 2,297,858 |
| Jan 26, 2026 | 3.73 | 4.07 | 3.59 | 3.86 | 3.86 | 7.82% | 2,532,568 |
| Jan 23, 2026 | 3.59 | 3.64 | 3.31 | 3.58 | 3.58 | 1.13% | 844,172 |
| Jan 22, 2026 | 3.43 | 3.74 | 3.37 | 3.54 | 3.54 | 9.26% | 1,478,306 |
| Jan 21, 2026 | 3.25 | 3.29 | 3.14 | 3.24 | 3.24 | 4.52% | 901,112 |
| Jan 20, 2026 | 3.09 | 3.14 | 3.01 | 3.10 | 3.10 | 1.31% | 840,283 |
| Jan 16, 2026 | 3.18 | 3.20 | 3.05 | 3.06 | 3.06 | -4.08% | 836,926 |
| Jan 15, 2026 | 3.18 | 3.24 | 3.09 | 3.19 | 3.19 | 1.50% | 639,736 |
| Jan 14, 2026 | 3.23 | 3.23 | 3.05 | 3.14 | 3.14 | -2.69% | 679,442 |
| Jan 13, 2026 | 3.20 | 3.31 | 3.19 | 3.23 | 3.23 | -0.62% | 575,999 |
| Jan 12, 2026 | 3.25 | 3.29 | 3.18 | 3.25 | 3.25 | -1.52% | 418,309 |
| Jan 9, 2026 | 3.35 | 3.36 | 3.20 | 3.30 | 3.30 | -0.60% | 602,794 |
| Jan 8, 2026 | 3.31 | 3.35 | 3.20 | 3.32 | 3.32 | 1.84% | 313,328 |
| Jan 7, 2026 | 3.32 | 3.38 | 3.18 | 3.26 | 3.26 | 5.84% | 902,234 |
| Jan 6, 2026 | 3.27 | 3.27 | 3.03 | 3.08 | 3.08 | -6.10% | 385,303 |
| Jan 5, 2026 | 3.35 | 3.35 | 3.03 | 3.28 | 3.28 | 0.31% | 508,900 |
| Jan 2, 2026 | 3.07 | 3.28 | 2.97 | 3.27 | 3.27 | 8.64% | 595,360 |
| Dec 31, 2025 | 3.03 | 3.06 | 2.92 | 3.01 | 3.01 | -1.63% | 471,430 |
| Dec 30, 2025 | 3.08 | 3.13 | 2.92 | 3.06 | 3.06 | 2.89% | 469,933 |
| Dec 29, 2025 | 3.18 | 3.18 | 2.92 | 2.97 | 2.97 | -3.75% | 553,768 |
| Dec 26, 2025 | 3.15 | 3.15 | 2.97 | 3.09 | 3.09 | - | 293,991 |
| Dec 24, 2025 | 2.97 | 3.13 | 2.91 | 3.09 | 3.09 | 5.10% | 304,877 |
| Dec 23, 2025 | 3.25 | 3.30 | 2.85 | 2.94 | 2.94 | -7.55% | 950,218 |
| Dec 22, 2025 | 3.60 | 3.60 | 3.14 | 3.18 | 3.18 | -9.14% | 802,427 |
| Dec 19, 2025 | 3.60 | 3.60 | 3.49 | 3.50 | 3.50 | -1.69% | 553,505 |
| Dec 18, 2025 | 3.70 | 3.77 | 3.49 | 3.56 | 3.56 | -2.73% | 708,765 |
| Dec 17, 2025 | 3.55 | 3.81 | 3.52 | 3.66 | 3.66 | 5.17% | 1,335,296 |
| Dec 16, 2025 | 3.66 | 3.67 | 3.45 | 3.48 | 3.48 | -2.79% | 817,131 |
| Dec 15, 2025 | 3.45 | 3.75 | 3.36 | 3.58 | 3.58 | 7.51% | 1,422,096 |
| Dec 12, 2025 | 3.55 | 3.55 | 3.30 | 3.33 | 3.33 | -4.86% | 974,030 |
| Dec 11, 2025 | 3.68 | 3.83 | 3.37 | 3.50 | 3.50 | -3.05% | 897,208 |
| Dec 10, 2025 | 3.55 | 3.85 | 3.42 | 3.61 | 3.61 | -9.30% | 1,291,965 |
| Dec 9, 2025 | 4.05 | 4.10 | 3.91 | 3.98 | 3.98 | - | 1,219,159 |
| Dec 8, 2025 | 4.00 | 4.10 | 3.76 | 3.98 | 3.98 | 6.13% | 1,207,144 |
| Dec 5, 2025 | 4.00 | 4.00 | 3.48 | 3.75 | 3.75 | -0.27% | 1,325,758 |
| Dec 4, 2025 | 4.30 | 4.49 | 3.31 | 3.76 | 3.76 | -10.20% | 2,253,913 |
| Dec 3, 2025 | 4.16 | 4.40 | 4.00 | 4.19 | 4.19 | 6.54% | 1,686,776 |
| Dec 2, 2025 | 3.82 | 4.04 | 3.68 | 3.93 | 3.93 | 6.79% | 1,712,458 |
| Dec 1, 2025 | 3.29 | 3.95 | 3.27 | 3.68 | 3.68 | 10.18% | 1,847,290 |
| Nov 28, 2025 | 3.15 | 3.34 | 3.11 | 3.34 | 3.34 | 11.33% | 1,098,300 |
| Nov 26, 2025 | 2.78 | 3.03 | 2.77 | 3.00 | 3.00 | 7.91% | 708,646 |
| Nov 25, 2025 | 2.64 | 2.80 | 2.62 | 2.78 | 2.78 | 6.92% | 560,242 |
| Nov 24, 2025 | 2.67 | 2.75 | 2.60 | 2.60 | 2.60 | -2.62% | 663,154 |
| Nov 21, 2025 | 2.55 | 2.70 | 2.54 | 2.67 | 2.67 | 4.71% | 780,430 |
| Nov 20, 2025 | 2.74 | 2.77 | 2.55 | 2.55 | 2.55 | -3.95% | 447,663 |
| Nov 19, 2025 | 2.68 | 2.68 | 2.56 | 2.66 | 2.66 | -0.56% | 596,535 |
| Nov 18, 2025 | 2.67 | 2.70 | 2.61 | 2.67 | 2.67 | 0.75% | 475,682 |
| Nov 17, 2025 | 2.67 | 2.69 | 2.61 | 2.65 | 2.65 | -1.12% | 413,956 |
| Nov 14, 2025 | 2.67 | 2.73 | 2.61 | 2.68 | 2.68 | -0.37% | 769,934 |
| Nov 13, 2025 | 2.78 | 2.78 | 2.68 | 2.69 | 2.69 | -0.37% | 475,471 |
| Nov 12, 2025 | 2.78 | 2.80 | 2.70 | 2.70 | 2.70 | -2.53% | 386,147 |
| Nov 11, 2025 | 2.77 | 2.82 | 2.70 | 2.77 | 2.77 | -1.07% | 800,665 |
| Nov 10, 2025 | 2.96 | 2.98 | 2.75 | 2.80 | 2.80 | -3.45% | 487,732 |
| Nov 7, 2025 | 2.80 | 2.95 | 2.68 | 2.90 | 2.90 | 6.23% | 595,777 |
| Nov 6, 2025 | 2.90 | 2.91 | 2.71 | 2.73 | 2.73 | -4.21% | 743,401 |
| Nov 5, 2025 | 2.96 | 2.96 | 2.82 | 2.85 | 2.85 | -2.40% | 487,217 |
| Nov 4, 2025 | 2.82 | 2.95 | 2.80 | 2.92 | 2.92 | 1.04% | 402,638 |
| Nov 3, 2025 | 3.05 | 3.05 | 2.80 | 2.89 | 2.89 | -3.67% | 969,520 |
| Oct 31, 2025 | 3.05 | 3.08 | 2.97 | 3.00 | 3.00 | -0.33% | 493,729 |
| Oct 30, 2025 | 3.03 | 3.25 | 2.96 | 3.01 | 3.01 | -1.63% | 1,430,790 |
| Oct 29, 2025 | 3.01 | 3.09 | 2.99 | 3.06 | 3.06 | 0.99% | 1,236,164 |
| Oct 28, 2025 | 3.04 | 3.04 | 2.99 | 3.03 | 3.03 | 1.00% | 706,781 |
| Oct 27, 2025 | 3.30 | 3.30 | 2.99 | 3.00 | 3.00 | 2.39% | 1,340,731 |
| Oct 24, 2025 | 2.89 | 3.02 | 2.80 | 2.93 | 2.93 | 1.38% | 1,765,755 |
| Oct 23, 2025 | 2.80 | 2.97 | 2.76 | 2.89 | 2.89 | 5.09% | 1,736,217 |
| Oct 22, 2025 | 2.80 | 2.93 | 2.75 | 2.75 | 2.75 | -2.48% | 1,140,895 |
| Oct 21, 2025 | 2.92 | 2.94 | 2.80 | 2.82 | 2.82 | -3.75% | 801,545 |
| Oct 20, 2025 | 2.98 | 2.99 | 2.92 | 2.93 | 2.93 | 0.69% | 971,028 |
| Oct 17, 2025 | 2.90 | 3.05 | 2.90 | 2.91 | 2.91 | -1.69% | 1,100,547 |
| Oct 16, 2025 | 3.00 | 3.04 | 2.90 | 2.96 | 2.96 | -1.33% | 857,566 |
| Oct 15, 2025 | 3.09 | 3.09 | 2.92 | 3.00 | 3.00 | 1.69% | 1,154,185 |
| Oct 14, 2025 | 3.10 | 3.10 | 2.91 | 2.95 | 2.95 | -2.32% | 1,243,181 |